Hot Features
프리미엄
Euronext CDP Environment France EW NR (FRENN)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -47.24 | -1.92677127137 | 2451.77 | 2462.07 | 2393.12 | 0 | 0 | IX |
| 4 | -134.5 | -5.29729857465 | 2539.03 | 2540.9 | 2393.12 | 0 | 0 | IX |
| 12 | -120.56 | -4.77448328574 | 2525.09 | 2638.44 | 2393.12 | 0 | 0 | IX |
| 26 | -299.43 | -11.0737584876 | 2703.96 | 2761.62 | 2347.59 | 0 | 0 | IX |
| 52 | -28.2 | -1.15919152557 | 2432.73 | 2761.62 | 2347.59 | 0 | 0 | IX |
| 156 | -144.44 | -5.6666025885 | 2548.97 | 2761.62 | 1981.23 | 0 | 0 | IX |
| 260 | 249.98 | 11.6024227797 | 2154.55 | 2761.62 | 1235.5 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 2421.5 | -25.54 | -1.04 | 2446.31 | 2446.31 | 2418.37 | 0 |
| 1732555800 | 2447.04 | 12.92 | 0.53 | 2435.64 | 2459.86 | 2425.55 | 0 |
| 1732296600 | 2434.12 | 10.66 | 0.44 | 2423.69 | 2435.23 | 2397.58 | 0 |
| 1732210200 | 2423.46 | -12.06 | -0.50 | 2435.52 | 2437.9 | 2407.43 | 0 |
| 1732123800 | 2435.52 | -16.16 | -0.66 | 2451.77 | 2462.07 | 2434.5 | 0 |
| 1732037400 | 2451.68 | -13.51 | -0.55 | 2465.25 | 2478.04 | 2419.56 | 0 |
| 1731951000 | 2465.19 | -2.99 | -0.12 | 2467.86 | 2478.73 | 2454.88 | 0 |
| 1731691800 | 2468.18 | 9.22 | 0.37 | 2470.79 | 2483.26 | 2454 | 0 |
| 1731605400 | 2458.96 | 22.71 | 0.93 | 2458.96 | 2458.96 | 2458.96 | 0 |
| 1731519000 | 2436.25 | 0 | 0.00 | 2436.25 | 2436.25 | 2436.25 | 0 |
| 1731432600 | 2436.25 | -60.44 | -2.42 | 2496.68 | 2496.68 | 2429.91 | 0 |
| 1731346200 | 2496.69 | 13.78 | 0.55 | 2483.27 | 2510.48 | 2483.27 | 0 |
| 1731087000 | 2482.91 | -17.37 | -0.69 | 2500.34 | 2504.48 | 2477.68 | 0 |
| 1731000600 | 2500.28 | 27.22 | 1.10 | 2473.06 | 2504.32 | 2463.76 | 0 |
| 1730914200 | 2473.06 | -24.98 | -1.00 | 2498.64 | 2540.9 | 2466.17 | 0 |
| 1730827800 | 2498.04 | 8.86 | 0.36 | 2489.01 | 2502.43 | 2484.91 | 0 |
| 1730741400 | 2489.18 | -14.77 | -0.59 | 2503.67 | 2513.34 | 2489.04 | 0 |
| 1730482200 | 2503.95 | 13.04 | 0.52 | 2490.75 | 2511.85 | 2485.69 | 0 |
| 1730395800 | 2490.91 | -10.02 | -0.40 | 2500.27 | 2500.37 | 2478.75 | 0 |
| 1730309400 | 2500.93 | -38.51 | -1.52 | 2539.03 | 2539.03 | 2493.75 | 0 |
| 1730223000 | 2539.44 | -17.19 | -0.67 | 2556.87 | 2573.21 | 2537.39 | 0 |
| 1730136600 | 2556.63 | 26.61 | 1.05 | 2530.65 | 2560.75 | 2530.65 | 0 |
| 1729873800 | 2530.02 | -13.55 | -0.53 | 2543.31 | 2543.31 | 2519.2399 | 0 |
| 1729787400 | 2543.57 | 2.88 | 0.11 | 2540.87 | 2566.01 | 2540.87 | 0 |
| 1729701000 | 2540.69 | -6.52 | -0.26 | 2547.05 | 2560.98 | 2534.85 | 0 |
| 1729614600 | 2547.21 | 5.01 | 0.20 | 2542 | 2552.66 | 2527.9699 | 0 |
| 1729528200 | 2542.2 | -30.72 | -1.19 | 2572.71 | 2583.53 | 2540.2399 | 0 |
| 1729269000 | 2572.92 | 7.39 | 0.29 | 2565.68 | 2584.14 | 2564.1 | 0 |
| 1729182600 | 2565.53 | 19.92 | 0.78 | 2545.61 | 2578.07 | 2545.61 | 0 |
| 1729096200 | 2545.61 | -4.16 | -0.16 | 2549.51 | 2549.63 | 2521.95 | 0 |
| 1729009800 | 2549.77 | 0.24 | 0.01 | 2549.53 | 2561.09 | 2543.78 | 0 |
| 1728923400 | 2549.53 | -3.07 | -0.12 | 2552.79 | 2552.93 | 2534.42 | 0 |
| 1728664200 | 2552.6 | 16.31 | 0.64 | 2536.06 | 2552.6 | 2533.33 | 0 |
| 1728577800 | 2536.29 | -12.55 | -0.49 | 2548.61 | 2549.82 | 2532.82 | 0 |
| 1728491400 | 2548.84 | 21.94 | 0.87 | 2527.32 | 2549.94 | 2524.17 | 0 |
| 1728405000 | 2526.9 | -22.85 | -0.90 | 2549.04 | 2549.04 | 2510.59 | 0 |
| 1728318600 | 2549.75 | -8.97 | -0.35 | 2558.83 | 2569.04 | 2538.86 | 0 |
| 1728059400 | 2558.7199 | 46.13 | 1.84 | 2514.84 | 2566.44 | 2513.5 | 0 |
| 1727973000 | 2512.59 | -30.59 | -1.20 | 2543.09 | 2543.09 | 2508.39 | 0 |
| 1727886600 | 2543.18 | -13.57 | -0.53 | 2557.08 | 2557.08 | 2535.52 | 0 |
| 1727800200 | 2556.75 | -21.85 | -0.85 | 2578.7399 | 2590.12 | 2549.63 | 0 |
| 1727713800 | 2578.6 | -55.01 | -2.09 | 2633.25 | 2633.25 | 2575.51 | 0 |
| 1727454600 | 2633.61 | 30.48 | 1.17 | 2603.17 | 2638.44 | 2603.17 | 0 |
| 1727368200 | 2603.13 | 51.59 | 2.02 | 2552.27 | 2610.21 | 2552.27 | 0 |
| 1727281800 | 2551.54 | -0.75 | -0.03 | 2552.08 | 2564.04 | 2539.65 | 0 |
| 1727195400 | 2552.29 | 21.67 | 0.86 | 2531.4 | 2566.71 | 2531.4 | 0 |
| 1727109000 | 2530.62 | -35.44 | -1.38 | 2533.65 | 2534.63 | 2511.35 | 0 |
| 1726849800 | 2566.06 | -0.62 | -0.02 | 2566.06 | 2566.06 | 2533.56 | 0 |
| 1726763400 | 2566.68 | 47.5 | 1.89 | 2520.09 | 2566.68 | 2520.09 | 0 |
| 1726677000 | 2519.18 | -5.8 | -0.23 | 2524.93 | 2528.38 | 2518 | 0 |
| 1726590600 | 2524.98 | 24.03 | 0.96 | 2501.15 | 2534.87 | 2501.15 | 0 |
| 1726504200 | 2500.95 | -12.45 | -0.50 | 2515.81 | 2515.81 | 2494.79 | 0 |
| 1726245000 | 2513.4 | 16.51 | 0.66 | 2497.32 | 2519.77 | 2495.53 | 0 |
| 1726158600 | 2496.89 | 21.1 | 0.85 | 2476.14 | 2512.02 | 2476.14 | 0 |
| 1726072200 | 2475.79 | -11.58 | -0.47 | 2487.61 | 2498.75 | 2468.7 | 0 |
| 1725985800 | 2487.37 | 0.42 | 0.02 | 2486.93 | 2502.92 | 2479.36 | 0 |
| 1725899400 | 2486.95 | 5.4 | 0.22 | 2481.62 | 2495.91 | 2480.92 | 0 |
| 1725640200 | 2481.55 | -32.24 | -1.28 | 2513.79 | 2514.12 | 2478.61 | 0 |
| 1725553800 | 2513.79 | -1.88 | -0.07 | 2515.36 | 2535.15 | 2508.83 | 0 |
| 1725467400 | 2515.67 | -10.6 | -0.42 | 2525.09 | 2525.09 | 2494.94 | 0 |
| 1725381000 | 2526.27 | -11.38 | -0.45 | 2537.75 | 2550.6 | 2518.48 | 0 |
| 1725294600 | 2537.65 | 1.26 | 0.05 | 2536.39 | 2541.02 | 2508.95 | 0 |
| 1725035400 | 2536.39 | 12.33 | 0.49 | 2523.82 | 2546.11 | 2523.82 | 0 |
| 1724949000 | 2524.06 | 8.3 | 0.33 | 2515.78 | 2539.08 | 2513.84 | 0 |
| 1724862600 | 2515.76 | -0.27 | -0.01 | 2516.03 | 2523.05 | 2514 | 0 |
| 1724776200 | 2516.03 | -2.84 | -0.11 | 2518.9699 | 2530.18 | 2513.39 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
